U.S. markets closed

Heat Biologics, Inc. (HTBX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.70-0.22 (-3.18%)
At close: 4:00PM EDT

6.70 0.00 (0.00%)
After hours: 7:08PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 20217.027.026.436.706.70673,712
Apr 12, 20217.467.606.866.926.92607,400
Apr 09, 20217.397.557.237.427.42244,600
Apr 08, 20217.407.467.207.337.33286,300
Apr 07, 20217.277.537.207.367.36320,300
Apr 06, 20217.317.397.107.297.29333,100
Apr 05, 20217.507.587.207.357.35263,600
Apr 01, 20217.397.597.357.467.46235,000
Mar 31, 20216.997.346.987.287.28418,100
Mar 30, 20217.087.156.846.926.92400,900
Mar 29, 20217.257.376.977.087.08451,100
Mar 26, 20217.787.967.267.397.39550,500
Mar 25, 20217.507.867.257.747.74669,100
Mar 24, 20218.148.147.557.607.60442,800
Mar 23, 20218.518.518.008.108.10544,700
Mar 22, 20218.528.858.408.608.60539,900
Mar 19, 20218.398.608.238.598.59436,000
Mar 18, 20218.438.818.218.268.26461,100
Mar 17, 20218.118.858.098.708.70579,100
Mar 16, 20218.858.898.228.378.37575,600
Mar 15, 20219.109.138.618.848.84715,300
Mar 12, 20219.009.288.679.069.06620,900
Mar 11, 20218.479.228.379.209.201,019,800
Mar 10, 20218.568.568.068.368.36675,900
Mar 09, 20217.978.557.918.448.441,214,600
Mar 08, 20217.707.967.437.707.70581,900
Mar 05, 20217.807.886.737.687.681,594,000
Mar 04, 20218.508.717.727.917.911,766,800
Mar 03, 20219.199.478.308.588.584,278,700
Mar 02, 20218.228.357.727.877.871,332,800
Mar 01, 20218.118.377.928.198.191,002,900
Feb 26, 20217.988.137.567.987.98711,900
Feb 25, 20218.408.617.767.917.911,020,100
Feb 24, 20218.378.938.318.468.46860,700
Feb 23, 20218.648.687.808.338.331,379,600
Feb 22, 20219.459.658.919.059.051,017,800
Feb 19, 20219.429.829.369.609.60864,400
Feb 18, 20219.8110.009.239.319.311,062,200
Feb 17, 202110.4210.429.4010.1010.101,982,900
Feb 16, 202111.4311.5510.5110.6910.692,764,500
Feb 12, 202111.4012.4611.0511.4311.431,668,000
Feb 11, 202111.2812.2810.8511.8411.843,457,400
Feb 10, 202112.8312.9110.2111.0111.016,895,600
Feb 09, 202116.9917.0011.5112.5412.5470,605,500
Feb 08, 20217.518.477.408.378.371,916,900
Feb 05, 20217.787.817.187.547.541,265,900
Feb 04, 20217.517.847.317.617.611,427,200
Feb 03, 20217.237.507.067.467.46973,500
Feb 02, 20217.497.547.057.157.151,203,500
Feb 01, 20217.007.366.707.237.231,305,200
Jan 29, 20217.107.116.566.896.891,504,300
Jan 28, 20217.507.766.807.137.131,429,600
Jan 27, 20217.658.457.307.367.362,717,000
Jan 26, 20218.619.648.428.768.765,485,300
Jan 25, 20217.528.267.408.038.033,483,300
Jan 22, 20216.967.146.806.896.89803,800
Jan 21, 20217.267.296.947.097.09900,100
Jan 20, 20217.307.306.777.087.081,487,400
Jan 19, 20216.557.376.466.906.903,279,200
Jan 15, 20216.156.856.156.346.342,067,300
Jan 14, 20216.026.275.936.216.21986,800
Jan 13, 20216.126.135.926.066.06895,500
Jan 12, 20216.026.135.966.076.07685,700
Jan 11, 20215.966.135.825.965.96713,400
Jan 08, 20216.066.065.805.985.98673,400
Jan 07, 20215.836.095.836.036.03725,900
Jan 06, 20215.856.095.665.725.721,380,600
Jan 05, 20215.685.925.565.785.78713,900
Jan 04, 20215.375.685.225.675.67813,600
Dec 31, 20205.395.405.235.365.361,036,500
Dec 30, 20205.365.555.315.475.47919,500
Dec 29, 20205.515.595.225.285.281,414,200
Dec 28, 20205.885.945.535.605.601,376,400
Dec 24, 20205.735.915.655.855.85788,400
Dec 23, 20205.705.825.625.745.74721,100
Dec 22, 20205.976.005.565.745.741,271,500
Dec 21, 20205.816.485.805.915.912,218,600
Dec 18, 20205.736.035.645.745.74854,700
Dec 17, 20205.725.885.435.735.731,481,500
Dec 16, 20206.166.555.815.905.907,639,800
Dec 15, 20205.795.815.285.385.381,568,500
Dec 14, 20205.976.085.785.805.801,013,900
Dec 11, 20206.176.175.655.775.772,209,900
Dec 11, 20201:7 Stock Split
Dec 10, 20206.167.076.026.516.513,055,186
Dec 09, 20207.637.707.147.427.42792,700
Dec 08, 20207.637.707.357.707.70437,043
Dec 07, 20207.357.847.357.567.56680,000
Dec 04, 20207.637.707.427.427.42515,971
Dec 03, 20207.707.917.567.707.70371,400
Dec 02, 20207.427.847.147.777.77586,157
Dec 01, 20207.847.917.287.427.42520,029
Nov 30, 20208.058.127.007.847.84815,657
Nov 27, 20207.848.267.707.987.98860,643
Nov 25, 20206.728.266.587.707.702,150,014
Nov 24, 20206.796.866.516.656.651,172,000
Nov 23, 20207.007.146.867.007.00826,129
Nov 20, 20207.077.146.937.077.07541,629
Nov 19, 20207.147.217.007.147.14562,957
Nov 18, 20207.217.287.077.147.14429,114
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...